MADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.99	38.99	38.16	38.16	38.16	-3.02%	14,526
Jun 25, 2026	39.47	39.68	39.10	39.35	39.35	2.37%	27,849
Jun 24, 2026	38.35	38.93	38.31	38.44	38.44	0.66%	13,422
Jun 23, 2026	38.60	38.79	38.16	38.19	38.19	-3.41%	15,403
Jun 22, 2026	39.31	39.56	39.22	39.54	39.54	1.31%	38,551
Jun 18, 2026	39.11	39.21	38.95	39.03	39.03	1.83%	12,508
Jun 17, 2026	38.53	39.16	36.87	38.33	38.33	-0.09%	12,364
Jun 16, 2026	38.47	38.74	38.36	38.36	38.36	-0.16%	13,539
Jun 15, 2026	38.34	38.77	38.34	38.42	38.42	2.19%	29,667
Jun 12, 2026	37.67	37.84	37.48	37.64	37.60	0.78%	40,362
Jun 11, 2026	36.31	37.35	36.31	37.35	37.31	3.69%	5,984
Jun 10, 2026	37.39	37.47	36.00	36.02	35.98	-3.82%	20,835
Jun 9, 2026	37.78	38.00	36.44	37.45	37.41	0.35%	8,431
Jun 8, 2026	37.34	37.66	37.32	37.32	37.28	0.62%	5,844
Jun 5, 2026	38.12	38.12	36.95	37.09	37.05	-3.56%	6,799
Jun 4, 2026	38.22	38.53	37.85	38.46	38.42	0.37%	27,088
Jun 3, 2026	38.37	38.71	38.14	38.32	38.28	0.07%	15,395
Jun 2, 2026	37.65	38.30	37.65	38.29	38.25	2.95%	13,469
Jun 1, 2026	37.34	37.34	36.83	37.20	37.15	-1.15%	15,067
May 29, 2026	37.66	37.88	37.45	37.63	37.59	-0.41%	8,681
May 28, 2026	37.28	37.95	37.24	37.79	37.74	0.23%	7,880
May 27, 2026	37.80	37.80	37.38	37.70	37.66	0.11%	26,100
May 26, 2026	37.65	37.73	37.44	37.66	37.62	1.92%	40,790
May 22, 2026	36.66	37.13	36.45	36.95	36.91	1.68%	17,696
May 21, 2026	35.94	36.50	35.76	36.34	36.30	0.62%	23,636
May 20, 2026	35.86	36.27	35.56	36.12	36.08	1.82%	14,702
May 19, 2026	35.70	35.82	35.16	35.47	35.43	-1.88%	17,450
May 18, 2026	36.83	36.83	35.85	36.15	36.11	-1.88%	11,359
May 15, 2026	37.23	37.23	36.77	36.84	36.80	-2.64%	19,979
May 14, 2026	37.56	37.89	37.42	37.84	37.80	0.95%	21,184
May 13, 2026	37.39	37.67	37.13	37.48	37.44	0.61%	17,262
May 12, 2026	37.09	37.26	36.56	37.26	37.22	-0.16%	12,884
May 11, 2026	36.85	37.49	36.85	37.32	37.28	1.58%	18,611
May 8, 2026	37.17	37.17	36.73	36.74	36.70	0.13%	16,567
May 7, 2026	37.80	37.80	36.59	36.69	36.65	-2.80%	20,706
May 6, 2026	37.30	37.75	37.23	37.75	37.71	2.71%	25,975
May 5, 2026	36.79	36.96	36.69	36.75	36.71	0.61%	19,685
May 4, 2026	36.90	36.90	36.45	36.53	36.49	-0.76%	12,877
May 1, 2026	37.32	37.32	36.78	36.81	36.77	-0.86%	18,779
Apr 30, 2026	36.46	37.13	36.46	37.13	37.08	3.00%	10,146
Apr 29, 2026	36.39	36.39	35.96	36.05	36.00	0.02%	9,293
Apr 28, 2026	36.31	36.31	35.68	36.04	36.00	-1.88%	13,287
Apr 27, 2026	36.84	36.91	36.60	36.73	36.69	-0.16%	9,180
Apr 24, 2026	37.27	37.27	36.73	36.79	36.75	-0.89%	47,091
Apr 23, 2026	36.73	37.30	36.59	37.12	37.08	1.06%	40,360
Apr 22, 2026	37.24	37.34	36.55	36.73	36.69	-0.57%	18,509
Apr 21, 2026	37.31	37.61	36.94	36.94	36.90	-0.94%	11,012
Apr 20, 2026	37.02	37.33	37.02	37.29	37.25	0.46%	15,553
Apr 17, 2026	36.67	37.36	36.67	37.12	37.08	2.51%	38,450
Apr 16, 2026	36.26	36.26	35.91	36.21	36.17	-0.08%	12,382
Apr 15, 2026	37.08	37.08	36.08	36.24	36.20	-2.13%	29,619
Apr 14, 2026	36.84	37.08	36.80	37.03	36.99	1.09%	40,151
Apr 13, 2026	36.19	36.68	36.18	36.63	36.59	0.83%	31,373
Apr 10, 2026	36.30	36.49	36.15	36.33	36.29	0.47%	12,924
Apr 9, 2026	35.67	36.24	35.67	36.16	36.12	1.46%	25,595
Apr 8, 2026	35.33	35.66	35.31	35.64	35.60	5.16%	22,571
Apr 7, 2026	33.62	33.89	33.56	33.89	33.85	0.09%	9,768
Apr 6, 2026	33.72	33.90	33.60	33.86	33.82	0.15%	23,824
Apr 2, 2026	33.21	33.90	33.21	33.81	33.77	-0.41%	19,410
Apr 1, 2026	33.64	34.25	33.64	33.95	33.91	1.89%	34,343
Mar 31, 2026	32.42	33.32	32.42	33.32	33.28	4.12%	11,935
Mar 30, 2026	33.18	33.18	31.92	32.00	31.96	-2.68%	14,822
Mar 27, 2026	33.07	33.30	32.76	32.88	32.84	-1.35%	16,396
Mar 26, 2026	34.23	34.23	33.30	33.33	33.29	-3.30%	12,969
Mar 25, 2026	34.71	34.74	34.37	34.47	34.43	0.70%	13,957
Mar 24, 2026	33.30	34.39	33.30	34.23	34.19	1.54%	15,648
Mar 23, 2026	33.84	34.36	33.71	33.71	33.67	1.74%	26,564
Mar 20, 2026	33.90	33.90	32.87	33.13	33.09	-2.41%	31,334
Mar 19, 2026	33.44	34.09	33.25	33.95	33.91	0.18%	21,653
Mar 18, 2026	34.05	34.40	33.89	33.89	33.85	-0.85%	15,640
Mar 17, 2026	34.32	34.35	34.00	34.18	34.14	0.36%	19,731
Mar 16, 2026	34.05	34.41	33.98	34.09	34.02	1.01%	7,595
Mar 13, 2026	34.16	34.28	33.60	33.75	33.68	-0.38%	11,857
Mar 12, 2026	34.26	34.35	33.88	33.88	33.81	-2.45%	15,179
Mar 11, 2026	34.75	34.83	34.54	34.73	34.66	-0.33%	14,872
Mar 10, 2026	34.95	35.45	34.85	34.85	34.77	0.22%	31,234
Mar 9, 2026	33.70	34.77	33.60	34.77	34.70	1.67%	23,921
Mar 6, 2026	34.39	34.50	34.11	34.20	34.13	-2.12%	20,398
Mar 5, 2026	35.65	35.70	34.59	34.94	34.86	-2.40%	22,997
Mar 4, 2026	35.92	35.99	35.48	35.80	35.72	0.76%	13,276
Mar 3, 2026	35.63	35.74	34.93	35.53	35.45	-2.98%	37,540
Mar 2, 2026	35.95	36.67	35.82	36.62	36.54	0.60%	43,978
Feb 27, 2026	36.20	36.40	35.97	36.40	36.32	-0.44%	37,501
Feb 26, 2026	36.97	36.97	36.00	36.56	36.48	-0.68%	18,955
Feb 25, 2026	37.15	37.16	36.56	36.81	36.73	-0.51%	17,256
Feb 24, 2026	36.54	37.03	36.54	37.00	36.92	1.70%	39,023
Feb 23, 2026	36.69	36.80	36.24	36.38	36.30	-1.17%	23,444
Feb 20, 2026	36.62	36.98	36.42	36.81	36.73	0.41%	31,153
Feb 19, 2026	36.28	36.72	36.28	36.66	36.58	0.77%	37,059
Feb 18, 2026	36.57	36.75	36.24	36.38	36.30	-0.14%	23,458
Feb 17, 2026	36.18	36.52	35.95	36.43	36.35	0.55%	160,731
Feb 13, 2026	35.93	36.51	35.91	36.23	36.15	1.37%	21,127
Feb 12, 2026	36.66	37.02	35.74	35.74	35.66	-1.73%	26,651
Feb 11, 2026	36.45	36.70	35.95	36.37	36.29	1.65%	39,527
Feb 10, 2026	35.90	36.02	35.64	35.78	35.70	-0.31%	23,389
Feb 9, 2026	35.50	35.96	35.39	35.89	35.81	1.18%	25,764
Feb 6, 2026	34.82	35.52	34.82	35.47	35.39	3.65%	12,177
Feb 5, 2026	34.40	34.47	34.09	34.22	34.15	-1.75%	13,230
Feb 4, 2026	35.47	35.53	34.47	34.83	34.76	-0.74%	25,526
Feb 3, 2026	34.75	35.23	34.53	35.09	35.01	1.30%	42,607